9060 日本ロジテム(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-2726530026529529,0002,950
1999-12-243153153103109,0003,100
1999-12-2231531631031515,0003,150
1999-12-213323323163163,0003,160
1999-12-203323323323326,0003,320
1999-12-173323323173326,0003,320
1999-12-153143143143143,0003,140
1999-12-143143143143149,0003,140
1999-12-133143153143143,0003,140
1999-12-103123133123134,0003,130
1999-12-093223223103103,0003,100
1999-12-063453453453452,0003,450
1999-12-013303303303303,0003,300
1999-11-293153153153151,0003,150
1999-11-2634734731031512,0003,150
1999-11-2238038038038020,0003,800
1999-11-1936537535636012,0003,600
1999-11-162982982982987,0002,980
1999-11-1531331330030013,0003,000
1999-11-113153153153151,0003,150
1999-11-103503503103105,0003,100
1999-11-093503503503501,0003,500
1999-11-083503503503502,0003,500
1999-11-053603603503504,0003,500
1999-11-043503503503502,0003,500
1999-11-013503503503502,0003,500
1999-10-283603603453453,0003,450
1999-10-273803803803801,0003,800
1999-10-263703803673809,0003,800
1999-10-223603603603601,0003,600
1999-10-213403403403402,0003,400
1999-10-193503503503503,0003,500
1999-10-183633653503505,0003,500
1999-10-133753753753753,0003,750
1999-10-084004004004001,0004,000
1999-10-074004004004001,0004,000
1999-10-054254254254251,0004,250
1999-10-014254254254251,0004,250
1999-09-303593593593591,0003,590
1999-09-244304354304353,0004,350
1999-09-224304304304303,0004,300
1999-09-214404404404401,0004,400
1999-09-174304304304301,0004,300
1999-09-1644545044544511,0004,450
1999-09-144154154154153,0004,150
1999-09-1345045045045011,0004,500
1999-09-1045045044044011,0004,400
1999-09-0945045045045011,0004,500
1999-09-074514514504508,0004,500
1999-09-064554554524522,0004,520
1999-09-024504504504509,0004,500
1999-08-314504504504503,0004,500
1999-08-304554554504506,0004,500
1999-08-274504504504506,0004,500
1999-08-264504504504504,0004,500
1999-08-254604604504503,0004,500
1999-08-244504504504506,0004,500
1999-08-234504504504507,0004,500
1999-08-204504504504502,0004,500
1999-08-194504554504505,0004,500
1999-08-184504504504507,0004,500
1999-08-174504504504507,0004,500
1999-08-164504504504502,0004,500
1999-08-134504504504507,0004,500
1999-08-124504504504502,0004,500
1999-08-114504504504509,0004,500
1999-08-1045045045045016,0004,500
1999-08-0945045545045013,0004,500
1999-08-064504504504506,0004,500
1999-08-054504504504502,0004,500
1999-08-0443145043145012,0004,500
1999-08-034314314314317,0004,310
1999-08-024314314314313,0004,310
1999-07-304504504304309,0004,300
1999-07-284604604604601,0004,600
1999-07-274604704604707,0004,700
1999-07-264604604604602,0004,600
1999-07-2343545043545020,0004,500
1999-07-2243243543043511,0004,350
1999-07-214304354254358,0004,350
1999-07-194304324284284,0004,280
1999-07-1642042041541515,0004,150
1999-07-1542542542042013,0004,200
1999-07-1442843042542519,0004,250
1999-07-134314314314312,0004,310
1999-07-124404404304303,0004,300
1999-07-0945045244044020,0004,400
1999-07-0845045145045024,0004,500
1999-07-0748048045045012,0004,500
1999-07-0652152146048021,0004,800
1999-07-0554954952152164,0005,210
1999-07-0243149043148857,0004,880
1999-07-0138941038941023,0004,100
1999-06-3038439038038611,0003,860
1999-06-2937839437839016,0003,900
1999-06-283713713713717,0003,710
1999-06-2534536034536048,0003,600
1999-06-2436537034935069,0003,500
1999-06-2335036534936548,0003,650
1999-06-2235035034935015,0003,500
1999-06-2134635034635010,0003,500
1999-06-1833334832632612,0003,260
1999-06-1731631631631629,0003,160
1999-06-163163163163162,0003,160
1999-06-153163163103158,0003,150
1999-06-143213213153156,0003,150
1999-06-113263263233233,0003,230
1999-06-103233233233231,0003,230
1999-06-093223223223222,0003,220
1999-06-083213213213211,0003,210
1999-06-073213213213211,0003,210
1999-06-043203203203202,0003,200
1999-06-033303303203208,0003,200
1999-05-283213213213212,0003,210
1999-05-273213213213211,0003,210
1999-05-263323343213219,0003,210
1999-05-203373373213215,0003,210
1999-05-173463463303304,0003,300
1999-05-143473473473472,0003,470
1999-05-123413443413444,0003,440
1999-05-103463463463461,0003,460
1999-05-073483483483482,0003,480
1999-05-063503503503502,0003,500
1999-04-303313313313311,0003,310
1999-04-283303303303302,0003,300
1999-04-2733033033033015,0003,300
1999-04-2633033032932911,0003,290
1999-04-233303303303301,0003,300
1999-04-213353373353372,0003,370
1999-04-203353353353351,0003,350
1999-04-163563563503503,0003,500
1999-04-153563563563561,0003,560
1999-04-143563563563561,0003,560
1999-04-133603603563563,0003,560
1999-04-123503553503554,0003,550
1999-04-0935036035035117,0003,510
1999-04-0832635032535031,0003,500
1999-04-0733033032132215,0003,220
1999-04-063303303223306,0003,300
1999-04-053193303193308,0003,300
1999-04-023193193193195,0003,190
1999-04-013183183183181,0003,180
1999-03-3133333331833010,0003,300
1999-03-303183333183335,0003,330
1999-03-293133133133131,0003,130
1999-03-263493503493503,0003,500
1999-03-2532135032135014,0003,500
1999-03-243413453413415,0003,410
1999-03-193483503473505,0003,500
1999-03-183203503203508,0003,500
1999-03-173123203123202,0003,200
1999-03-163103103103101,0003,100
1999-03-153103103103103,0003,100
1999-03-113103103103102,0003,100
1999-03-093113113113111,0003,110
1999-03-053233233233232,0003,230
1999-03-033373373313374,0003,370
1999-03-0231632231132254,0003,220
1999-03-0130130230030252,0003,020
1999-02-2629530029530012,0003,000
1999-02-243003002952953,0002,950
1999-02-193003003003002,0003,000
1999-02-182953002953004,0003,000
1999-02-172902902902901,0002,900
1999-02-122962972962973,0002,970
1999-02-082972972972972,0002,970
1999-02-052972972972971,0002,970
1999-01-2929529729329711,0002,970
1999-01-2829629729529714,0002,970
1999-01-272972972972976,0002,970
1999-01-2629630029629719,0002,970
1999-01-222972972952953,0002,950
1999-01-203003003003002,0003,000
1999-01-192953002953007,0003,000
1999-01-113353353353351,0003,350
1999-01-063203203203201,0003,200

分割・併合履歴 : [2017-09-27]1株→0.1株